Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 17.28 | 18.00 | 16.94 | 17.48 | 421,041 | +0.33(+1.92%) |
Jan 29, 2009 | 17.30 | 17.58 | 16.92 | 17.15 | 334,940 | -0.42(-2.39%) |
Jan 28, 2009 | 17.32 | 18.08 | 17.32 | 17.57 | 286,324 | +0.52(+3.05%) |
Jan 27, 2009 | 16.23 | 17.41 | 16.23 | 17.05 | 468,785 | +0.93(+5.77%) |
Jan 26, 2009 | 15.55 | 16.52 | 15.40 | 16.12 | 294,329 | +0.55(+3.53%) |
Jan 23, 2009 | 15.03 | 16.02 | 14.92 | 15.57 | 359,724 | +0.26(+1.70%) |
Jan 22, 2009 | 16.23 | 16.25 | 15.10 | 15.31 | 361,736 | -1.09(-6.65%) |
Jan 21, 2009 | 15.56 | 16.52 | 15.15 | 16.40 | 430,038 | +1.02(+6.63%) |
Jan 20, 2009 | 17.15 | 17.46 | 15.34 | 15.38 | 479,756 | -1.98(-11.41%) |
Jan 16, 2009 | 17.15 | 17.36 | 16.52 | 17.36 | 319,832 | +0.35(+2.06%) |
Jan 15, 2009 | 16.86 | 17.05 | 15.78 | 17.01 | 306,920 | +0.14(+0.83%) |
Jan 14, 2009 | 18.20 | 18.26 | 16.71 | 16.87 | 286,112 | -1.04(-5.81%) |
Jan 13, 2009 | 17.41 | 18.31 | 17.35 | 17.91 | 229,247 | +0.44(+2.52%) |
Jan 12, 2009 | 17.22 | 18.20 | 17.05 | 17.47 | 268,344 | -0.01(-0.06%) |
Jan 09, 2009 | 18.34 | 18.39 | 17.21 | 17.48 | 330,351 | -0.80(-4.38%) |
Jan 08, 2009 | 17.86 | 18.76 | 17.70 | 18.28 | 256,958 | +0.30(+1.67%) |
Jan 07, 2009 | 18.59 | 18.80 | 17.69 | 17.98 | 248,521 | -0.98(-5.17%) |
Jan 06, 2009 | 19.25 | 19.36 | 18.68 | 18.96 | 301,535 | -0.12(-0.63%) |
Jan 05, 2009 | 18.66 | 19.40 | 18.07 | 19.08 | 323,694 | +0.38(+2.03%) |
Jan 02, 2009 | 18.42 | 18.99 | 18.22 | 18.70 | 354,629 | +0.34(+1.85%) |
Dec 31, 2008 | 17.72 | 18.52 | 17.36 | 18.36 | 430,915 | +0.71(+4.02%) |
Dec 30, 2008 | 17.64 | 17.69 | 17.08 | 17.65 | 256,194 | +0.13(+0.74%) |
Dec 29, 2008 | 17.10 | 18.16 | 17.10 | 17.52 | 233,883 | -0.71(-3.89%) |
Dec 26, 2008 | 17.90 | 18.33 | 17.87 | 18.23 | 121,609 | +0.37(+2.07%) |
Dec 24, 2008 | 17.95 | 18.12 | 17.26 | 17.86 | 134,719 | -0.07(-0.39%) |
Dec 23, 2008 | 18.27 | 18.89 | 17.57 | 17.93 | 292,768 | -0.25(-1.38%) |
Dec 22, 2008 | 18.91 | 19.45 | 17.42 | 18.18 | 542,294 | -0.73(-3.86%) |
Dec 19, 2008 | 18.06 | 19.19 | 17.32 | 18.91 | 1,040,359 | +1.40(+8.00%) |
Dec 18, 2008 | 16.96 | 18.05 | 16.68 | 17.51 | 431,873 | +0.61(+3.61%) |
Dec 17, 2008 | 16.84 | 17.17 | 16.42 | 16.90 | 331,425 | -0.14(-0.82%) |
Dec 16, 2008 | 16.08 | 17.08 | 15.76 | 17.04 | 430,373 | +1.21(+7.64%) |
Dec 15, 2008 | 16.90 | 16.90 | 15.38 | 15.83 | 347,120 | -1.00(-5.94%) |
Dec 12, 2008 | 16.17 | 17.05 | 16.10 | 16.83 | 569,782 | +0.37(+2.25%) |
Dec 11, 2008 | 16.54 | 17.18 | 16.21 | 16.46 | 491,940 | -0.72(-4.19%) |
Dec 10, 2008 | 16.84 | 17.90 | 16.50 | 17.18 | 346,963 | +0.59(+3.56%) |
Dec 09, 2008 | 16.80 | 17.20 | 16.14 | 16.59 | 510,993 | +0.22(+1.34%) |
Dec 08, 2008 | 15.64 | 16.58 | 14.56 | 16.37 | 486,874 | +1.14(+7.49%) |
Dec 05, 2008 | 14.27 | 15.32 | 13.86 | 15.23 | 392,891 | +0.68(+4.67%) |
Dec 04, 2008 | 14.61 | 15.20 | 14.26 | 14.55 | 447,755 | -0.21(-1.42%) |
Dec 03, 2008 | 14.12 | 15.07 | 13.88 | 14.76 | 550,426 | -0.03(-0.20%) |
Dec 02, 2008 | 14.11 | 15.00 | 13.76 | 14.79 | 842,996 | +1.03(+7.49%) |
Dec 01, 2008 | 14.68 | 15.55 | 13.66 | 13.76 | 506,909 | -1.70(-11.00%) |
Nov 28, 2008 | 15.05 | 15.87 | 14.78 | 15.46 | 235,318 | +0.14(+0.91%) |
Nov 26, 2008 | 14.12 | 15.35 | 13.92 | 15.32 | 483,624 | +0.72(+4.93%) |
Nov 25, 2008 | 14.74 | 14.74 | 13.70 | 14.60 | 476,617 | +0.02(+0.14%) |
Nov 24, 2008 | 13.76 | 14.65 | 13.35 | 14.58 | 836,500 | +0.63(+4.52%) |
Nov 21, 2008 | 14.51 | 14.65 | 12.62 | 13.95 | 1,077,619 | -0.32(-2.24%) |
Nov 20, 2008 | 15.36 | 15.54 | 13.75 | 14.27 | 843,349 | -1.39(-8.88%) |
Nov 19, 2008 | 17.02 | 17.17 | 15.61 | 15.66 | 445,858 | -1.40(-8.21%) |
Nov 18, 2008 | 17.69 | 17.93 | 16.51 | 17.06 | 370,251 | -0.61(-3.45%) |
Nov 17, 2008 | 17.04 | 18.15 | 16.64 | 17.67 | 340,727 | +0.50(+2.91%) |
Nov 14, 2008 | 17.39 | 18.20 | 17.08 | 17.17 | 462,617 | -0.52(-2.94%) |
Nov 13, 2008 | 17.18 | 17.77 | 15.58 | 17.69 | 675,562 | +0.66(+3.88%) |
Nov 12, 2008 | 18.27 | 19.32 | 16.94 | 17.03 | 502,693 | -1.56(-8.39%) |
Nov 11, 2008 | 18.94 | 19.39 | 18.40 | 18.59 | 369,897 | -0.48(-2.52%) |
Nov 10, 2008 | 18.78 | 19.52 | 17.71 | 19.07 | 341,797 | +0.72(+3.92%) |
Nov 07, 2008 | 17.81 | 18.53 | 17.32 | 18.35 | 261,560 | +0.74(+4.20%) |
Nov 06, 2008 | 18.21 | 18.58 | 17.31 | 17.61 | 444,707 | -0.73(-3.98%) |
Nov 05, 2008 | 19.72 | 19.84 | 18.21 | 18.34 | 413,480 | -1.43(-7.23%) |
Nov 04, 2008 | 20.50 | 20.62 | 19.61 | 19.77 | 388,409 | -0.11(-0.55%) |